Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.395,18 +344,17 (+0,55%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH241220C00370000 | 2024-04-22 9:30AM EDT | 370.00 | 141.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH241220C00400000 | 2024-05-29 2:08PM EDT | 400.00 | 96.58 | 104.35 | 113.00 | 0.00 | - | - | 7 | 39.30% |
| UNH241220C00410000 | 2024-05-13 10:33AM EDT | 410.00 | 113.92 | 98.10 | 104.00 | 0.00 | - | 1 | 1 | 37.48% |
| UNH241220C00420000 | 2024-05-16 2:39PM EDT | 420.00 | 118.26 | 89.85 | 94.10 | 0.00 | - | - | 1 | 34.78% |
| UNH241220C00430000 | 2024-05-16 12:50PM EDT | 430.00 | 107.15 | 81.85 | 86.40 | 0.00 | - | 2 | 2 | 33.99% |
| UNH241220C00450000 | 2024-05-21 12:41PM EDT | 450.00 | 89.27 | 65.80 | 71.00 | 0.00 | - | 10 | 5 | 31.87% |
| UNH241220C00460000 | 2024-05-30 2:57PM EDT | 460.00 | 52.85 | 58.95 | 63.50 | 0.00 | - | 1 | 2 | 30.71% |
| UNH241220C00470000 | 2024-05-31 2:01PM EDT | 470.00 | 54.75 | 52.40 | 55.25 | +10.32 | +23.23% | 5 | 207 | 28.83% |
| UNH241220C00480000 | 2024-05-29 2:37PM EDT | 480.00 | 38.85 | 46.55 | 49.85 | 0.00 | - | 79 | 80 | 28.80% |
| UNH241220C00490000 | 2024-05-31 10:25AM EDT | 490.00 | 42.04 | 40.35 | 43.90 | +7.44 | +21.50% | 12 | 23 | 28.12% |
| UNH241220C00500000 | 2024-05-31 3:47PM EDT | 500.00 | 36.56 | 34.65 | 37.30 | +7.66 | +26.51% | 7 | 183 | 26.76% |
| UNH241220C00510000 | 2024-05-31 3:57PM EDT | 510.00 | 31.32 | 30.25 | 32.10 | +6.34 | +25.38% | 3 | 43 | 26.10% |
| UNH241220C00520000 | 2024-05-30 3:36PM EDT | 520.00 | 21.17 | 22.45 | 28.80 | 0.00 | - | 14 | 121 | 26.46% |
| UNH241220C00530000 | 2024-05-31 3:27PM EDT | 530.00 | 21.95 | 18.40 | 24.20 | +4.83 | +28.21% | 4 | 44 | 25.68% |
| UNH241220C00540000 | 2024-05-31 2:36PM EDT | 540.00 | 19.89 | 16.15 | 19.90 | +5.44 | +37.65% | 8 | 50 | 24.80% |
| UNH241220C00550000 | 2024-05-30 2:46PM EDT | 550.00 | 15.00 | 14.90 | 17.45 | +2.80 | +22.95% | 4 | 238 | 25.00% |
| UNH241220C00560000 | 2024-05-31 12:36PM EDT | 560.00 | 13.30 | 11.75 | 13.95 | +3.30 | +33.00% | 5 | 116 | 24.13% |
| UNH241220C00570000 | 2024-05-31 12:05PM EDT | 570.00 | 10.00 | 9.60 | 12.55 | +1.73 | +20.92% | 16 | 30 | 24.70% |
| UNH241220C00580000 | 2024-05-29 11:11AM EDT | 580.00 | 6.85 | 7.55 | 9.75 | 0.00 | - | 4 | 78 | 23.81% |
| UNH241220C00590000 | 2024-05-29 11:24AM EDT | 590.00 | 5.37 | 6.40 | 9.15 | 0.00 | - | 23 | 113 | 24.74% |
| UNH241220C00600000 | 2024-05-31 2:01PM EDT | 600.00 | 6.20 | 5.60 | 6.60 | +2.00 | +47.62% | 2 | 32 | 23.47% |
| UNH241220C00610000 | 2024-05-28 3:52PM EDT | 610.00 | 5.18 | 3.70 | 6.80 | 0.00 | - | 2 | 20 | 25.01% |
| UNH241220C00620000 | 2024-05-29 12:33PM EDT | 620.00 | 2.55 | 1.94 | 6.05 | 0.00 | - | 1 | 7 | 25.39% |
| UNH241220C00640000 | 2024-05-29 2:42PM EDT | 640.00 | 2.03 | 2.36 | 4.50 | 0.00 | - | 1 | 6 | 25.65% |
| UNH241220C00660000 | 2024-05-29 2:51PM EDT | 660.00 | 1.45 | 0.79 | 2.46 | 0.00 | - | 4 | 6 | 24.22% |
| UNH241220C00680000 | 2024-05-10 1:54PM EDT | 680.00 | 1.85 | 0.05 | 2.15 | 0.00 | - | 1 | 1 | 25.42% |
| UNH241220C00700000 | 2024-05-20 9:38AM EDT | 700.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 32.32% |
| UNH241220C00720000 | 2024-05-20 9:38AM EDT | 720.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | - | 1 | 34.21% |
| UNH241220C00780000 | 2024-05-31 12:44PM EDT | 780.00 | 0.52 | 0.00 | 0.44 | +0.19 | +57.58% | 101 | 4 | 26.40% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH241220P00250000 | 2024-05-28 3:08PM EDT | 250.00 | 0.36 | 0.00 | 4.45 | 0.00 | - | 51 | 53 | 52.55% |
| UNH241220P00300000 | 2024-05-30 9:44AM EDT | 300.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 47.55% |
| UNH241220P00320000 | 2024-05-29 11:46AM EDT | 320.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | - | 2 | 42.49% |
| UNH241220P00330000 | 2024-05-30 9:44AM EDT | 330.00 | 1.66 | 0.00 | 4.80 | 0.00 | - | 3 | 16 | 40.06% |
| UNH241220P00350000 | 2024-05-29 9:56AM EDT | 350.00 | 2.66 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 35.39% |
| UNH241220P00360000 | 2024-05-31 10:10AM EDT | 360.00 | 2.55 | 0.23 | 3.40 | -0.60 | -19.05% | 10 | 14 | 30.33% |
| UNH241220P00370000 | 2024-05-29 10:51AM EDT | 370.00 | 4.00 | 2.35 | 4.55 | 0.00 | - | 5 | 9 | 30.46% |
| UNH241220P00380000 | 2024-05-30 9:47AM EDT | 380.00 | 4.90 | 3.10 | 3.60 | 0.00 | - | 1 | 17 | 26.58% |
| UNH241220P00390000 | 2024-05-30 9:56AM EDT | 390.00 | 5.65 | 3.55 | 5.80 | 0.00 | - | 1 | 73 | 28.10% |
| UNH241220P00400000 | 2024-05-31 10:13AM EDT | 400.00 | 5.09 | 3.20 | 5.35 | -1.66 | -24.59% | 4 | 100 | 25.27% |
| UNH241220P00410000 | 2024-05-30 12:41PM EDT | 410.00 | 7.90 | 5.70 | 7.65 | 0.00 | - | 3 | 11 | 26.06% |
| UNH241220P00420000 | 2024-05-30 10:00AM EDT | 420.00 | 10.10 | 6.95 | 7.80 | 0.00 | - | 1 | 27 | 23.95% |
| UNH241220P00430000 | 2024-05-31 1:36PM EDT | 430.00 | 9.30 | 8.65 | 10.05 | -3.00 | -24.39% | 3 | 44 | 23.99% |
| UNH241220P00440000 | 2024-05-31 12:37PM EDT | 440.00 | 11.30 | 9.65 | 11.90 | -2.70 | -19.29% | 7 | 52 | 23.29% |
| UNH241220P00450000 | 2024-05-31 2:39PM EDT | 450.00 | 13.01 | 11.65 | 14.60 | -3.74 | -22.33% | 8 | 109 | 23.06% |
| UNH241220P00460000 | 2024-05-29 3:31PM EDT | 460.00 | 20.50 | 15.00 | 17.00 | 0.00 | - | 36 | 78 | 22.27% |
| UNH241220P00470000 | 2024-05-29 3:31PM EDT | 470.00 | 19.35 | 18.15 | 19.45 | -4.80 | -19.88% | 3 | 78 | 21.25% |
| UNH241220P00480000 | 2024-05-30 2:18PM EDT | 480.00 | 28.00 | 20.30 | 23.50 | 0.00 | - | 6 | 163 | 21.10% |
| UNH241220P00490000 | 2024-05-31 12:36PM EDT | 490.00 | 26.75 | 24.40 | 27.50 | -5.10 | -16.01% | 7 | 22 | 20.57% |
| UNH241220P00500000 | 2024-05-31 12:36PM EDT | 500.00 | 31.16 | 28.60 | 31.75 | -5.69 | -15.44% | 7 | 66 | 19.87% |
| UNH241220P00510000 | 2024-05-29 10:05AM EDT | 510.00 | 44.20 | 32.35 | 36.60 | 0.00 | - | 3 | 42 | 19.21% |
| UNH241220P00520000 | 2024-05-30 10:09AM EDT | 520.00 | 41.73 | 37.00 | 42.00 | -9.51 | -18.56% | 5 | 215 | 18.55% |
| UNH241220P00530000 | 2024-05-31 1:41PM EDT | 530.00 | 47.60 | 44.75 | 51.55 | -10.58 | -18.18% | 5 | 80 | 20.52% |
| UNH241220P00540000 | 2024-05-10 3:12PM EDT | 540.00 | 44.20 | 50.55 | 58.35 | 0.00 | - | 24 | 38 | 20.22% |
| UNH241220P00550000 | 2024-04-25 12:33PM EDT | 550.00 | 63.08 | 50.05 | 53.35 | 0.00 | - | 5 | 25 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.